Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.20 | 22.85 | 22.20 | 22.71 | 175,400 | +0.34(+1.52%) |
Dec 30, 2004 | 22.72 | 22.77 | 22.37 | 22.37 | 74,500 | -0.46(-2.01%) |
Dec 29, 2004 | 22.75 | 22.99 | 22.65 | 22.83 | 70,700 | -0.04(-0.17%) |
Dec 28, 2004 | 23.00 | 23.05 | 22.72 | 22.87 | 125,900 | +0.01(+0.04%) |
Dec 27, 2004 | 22.83 | 23.00 | 22.57 | 22.86 | 135,400 | +0.17(+0.75%) |
Dec 23, 2004 | 22.50 | 22.81 | 22.28 | 22.69 | 162,800 | +0.25(+1.11%) |
Dec 22, 2004 | 22.10 | 22.49 | 22.04 | 22.44 | 191,500 | +0.38(+1.72%) |
Dec 21, 2004 | 20.95 | 22.09 | 20.95 | 22.06 | 236,400 | +1.00(+4.75%) |
Dec 20, 2004 | 21.49 | 21.81 | 20.81 | 21.06 | 203,500 | -0.43(-2.00%) |
Dec 17, 2004 | 21.55 | 21.81 | 21.39 | 21.49 | 103,600 | -0.32(-1.47%) |
Dec 16, 2004 | 21.75 | 22.00 | 21.65 | 21.81 | 85,200 | -0.06(-0.27%) |
Dec 15, 2004 | 22.26 | 22.26 | 21.80 | 21.87 | 153,500 | -0.18(-0.82%) |
Dec 14, 2004 | 21.72 | 22.18 | 21.45 | 22.05 | 150,600 | +0.07(+0.32%) |
Dec 13, 2004 | 22.05 | 22.18 | 21.76 | 21.98 | 142,800 | -0.30(-1.35%) |
Dec 10, 2004 | 22.51 | 22.51 | 22.04 | 22.28 | 88,600 | +0.03(+0.13%) |
Dec 09, 2004 | 22.86 | 22.86 | 21.96 | 22.25 | 206,600 | -0.64(-2.80%) |
Dec 08, 2004 | 22.55 | 22.89 | 22.26 | 22.89 | 158,000 | +0.37(+1.64%) |
Dec 07, 2004 | 22.69 | 22.94 | 22.41 | 22.52 | 205,500 | -0.12(-0.54%) |
Dec 06, 2004 | 22.41 | 22.80 | 21.81 | 22.64 | 248,700 | +0.42(+1.90%) |
Dec 03, 2004 | 22.96 | 23.00 | 22.04 | 22.22 | 196,200 | -0.42(-1.86%) |
Dec 02, 2004 | 22.43 | 23.40 | 22.25 | 22.64 | 409,700 | +0.44(+1.98%) |
Dec 01, 2004 | 21.97 | 22.36 | 21.64 | 22.20 | 248,100 | +0.48(+2.21%) |
Nov 30, 2004 | 22.11 | 22.35 | 21.64 | 21.72 | 282,000 | -0.32(-1.45%) |
Nov 29, 2004 | 21.20 | 22.10 | 21.10 | 22.04 | 348,700 | +1.13(+5.40%) |
Nov 26, 2004 | 21.05 | 21.05 | 20.90 | 20.91 | 69,800 | +0.09(+0.43%) |
Nov 24, 2004 | 20.86 | 21.00 | 20.36 | 20.82 | 262,700 | +0.21(+1.02%) |
Nov 23, 2004 | 20.75 | 20.76 | 20.25 | 20.61 | 280,900 | -0.09(-0.43%) |
Nov 22, 2004 | 20.99 | 21.00 | 20.48 | 20.70 | 197,900 | -0.21(-1.00%) |
Nov 19, 2004 | 20.75 | 21.00 | 20.47 | 20.91 | 119,300 | +0.02(+0.10%) |
Nov 18, 2004 | 21.05 | 21.19 | 20.89 | 20.89 | 87,200 | -0.20(-0.95%) |
Nov 17, 2004 | 20.30 | 21.20 | 20.12 | 21.09 | 247,100 | +0.81(+3.99%) |
Nov 16, 2004 | 20.29 | 20.54 | 19.94 | 20.28 | 153,700 | +0.00(+0.00%) |
Nov 15, 2004 | 20.13 | 20.30 | 20.01 | 20.28 | 142,500 | +0.19(+0.95%) |
Nov 12, 2004 | 20.37 | 20.37 | 19.97 | 20.09 | 254,000 | -0.23(-1.13%) |
Nov 11, 2004 | 20.41 | 20.41 | 20.06 | 20.32 | 134,900 | -0.03(-0.15%) |
Nov 10, 2004 | 20.11 | 20.41 | 20.01 | 20.35 | 181,000 | +0.46(+2.31%) |
Nov 09, 2004 | 20.09 | 20.40 | 19.67 | 19.89 | 209,300 | -0.08(-0.40%) |
Nov 08, 2004 | 20.04 | 20.90 | 19.86 | 19.97 | 337,900 | +0.00(+0.00%) |
Nov 05, 2004 | 19.64 | 20.00 | 19.39 | 19.97 | 400,500 | +0.56(+2.89%) |
Nov 04, 2004 | 19.56 | 19.63 | 19.15 | 19.41 | 187,600 | +0.02(+0.10%) |
Nov 03, 2004 | 19.00 | 19.47 | 18.88 | 19.39 | 677,200 | +0.61(+3.25%) |
Nov 02, 2004 | 18.24 | 18.79 | 18.10 | 18.78 | 693,600 | +0.66(+3.64%) |
Nov 01, 2004 | 17.87 | 18.42 | 17.65 | 18.12 | 822,300 | +0.71(+4.08%) |
Oct 29, 2004 | 16.30 | 17.41 | 16.25 | 17.41 | 765,000 | +1.02(+6.22%) |
Oct 28, 2004 | 15.97 | 16.75 | 15.97 | 16.39 | 513,100 | -0.02(-0.15%) |
Oct 27, 2004 | 16.02 | 16.47 | 16.02 | 16.41 | 216,900 | +0.11(+0.71%) |
Oct 26, 2004 | 15.86 | 16.41 | 15.86 | 16.30 | 219,700 | +0.25(+1.56%) |
Oct 25, 2004 | 16.00 | 16.29 | 15.91 | 16.05 | 75,600 | +0.09(+0.56%) |
Oct 22, 2004 | 15.94 | 16.44 | 15.93 | 15.96 | 157,400 | -0.19(-1.18%) |
Oct 21, 2004 | 16.02 | 17.18 | 15.84 | 16.15 | 914,200 | +0.03(+0.19%) |
Oct 20, 2004 | 15.55 | 16.12 | 15.51 | 16.12 | 136,700 | +0.54(+3.47%) |
Oct 19, 2004 | 15.78 | 15.89 | 15.50 | 15.58 | 314,100 | -0.32(-2.01%) |
Oct 18, 2004 | 16.05 | 16.32 | 15.76 | 15.90 | 254,900 | -0.16(-1.00%) |
Oct 15, 2004 | 16.00 | 16.20 | 15.98 | 16.06 | 230,000 | +0.05(+0.31%) |
Oct 14, 2004 | 16.08 | 16.23 | 15.99 | 16.01 | 105,800 | -0.28(-1.72%) |
Oct 13, 2004 | 16.32 | 16.50 | 15.80 | 16.29 | 210,000 | -0.10(-0.61%) |
Oct 12, 2004 | 16.16 | 16.49 | 16.10 | 16.39 | 121,900 | +0.15(+0.92%) |
Oct 11, 2004 | 16.20 | 16.29 | 16.13 | 16.24 | 129,200 | +0.04(+0.25%) |
Oct 08, 2004 | 16.25 | 16.35 | 16.15 | 16.20 | 113,100 | -0.04(-0.25%) |
Oct 07, 2004 | 16.30 | 16.61 | 16.21 | 16.24 | 120,200 | -0.42(-2.52%) |
Oct 06, 2004 | 16.30 | 16.73 | 16.03 | 16.66 | 186,400 | +0.37(+2.27%) |
Oct 05, 2004 | 16.17 | 16.65 | 16.17 | 16.29 | 197,300 | +0.03(+0.18%) |
Oct 04, 2004 | 16.56 | 16.64 | 16.17 | 16.26 | 157,700 | -0.27(-1.63%) |
Oct 01, 2004 | 16.23 | 16.55 | 16.06 | 16.53 | 237,900 | +0.43(+2.67%) |
Sep 30, 2004 | 15.74 | 16.25 | 15.71 | 16.10 | 321,300 | +0.30(+1.90%) |
Sep 29, 2004 | 15.28 | 15.89 | 15.28 | 15.80 | 225,100 | +0.30(+1.94%) |
Sep 28, 2004 | 15.45 | 15.73 | 15.28 | 15.50 | 397,800 | -0.23(-1.46%) |
Sep 27, 2004 | 15.87 | 15.93 | 15.59 | 15.73 | 136,500 | -0.26(-1.63%) |
Sep 24, 2004 | 15.93 | 16.15 | 15.85 | 15.99 | 169,800 | -0.01(-0.06%) |
Sep 23, 2004 | 15.75 | 16.12 | 15.45 | 16.00 | 204,500 | +0.35(+2.24%) |
Sep 22, 2004 | 16.17 | 16.18 | 15.64 | 15.65 | 180,600 | -0.50(-3.10%) |
Sep 21, 2004 | 15.71 | 16.20 | 15.70 | 16.15 | 405,700 | +0.41(+2.60%) |
Sep 20, 2004 | 15.28 | 16.00 | 15.27 | 15.74 | 499,900 | -0.57(-3.49%) |
Sep 17, 2004 | 16.67 | 16.70 | 16.15 | 16.31 | 211,500 | -0.33(-1.98%) |
Sep 16, 2004 | 16.75 | 16.75 | 16.47 | 16.64 | 197,700 | +0.12(+0.73%) |
Sep 15, 2004 | 16.69 | 16.74 | 16.30 | 16.52 | 318,200 | -0.30(-1.78%) |
Sep 14, 2004 | 16.81 | 16.89 | 16.20 | 16.82 | 257,400 | +0.12(+0.72%) |
Sep 13, 2004 | 16.89 | 17.22 | 16.60 | 16.70 | 352,600 | +0.00(+0.00%) |
Sep 10, 2004 | 16.40 | 16.80 | 16.36 | 16.70 | 351,700 | +0.35(+2.14%) |
Sep 09, 2004 | 15.96 | 16.49 | 15.72 | 16.35 | 353,300 | +0.64(+4.07%) |
Sep 08, 2004 | 15.65 | 15.84 | 15.48 | 15.71 | 195,900 | +0.13(+0.83%) |
Sep 07, 2004 | 15.47 | 15.85 | 15.40 | 15.58 | 320,400 | +0.20(+1.31%) |
Sep 03, 2004 | 15.44 | 15.50 | 15.00 | 15.38 | 353,500 | -0.04(-0.27%) |
Sep 02, 2004 | 15.11 | 15.43 | 15.05 | 15.42 | 575,600 | +0.45(+3.01%) |
Sep 01, 2004 | 14.68 | 15.24 | 14.54 | 14.97 | 694,600 | +0.41(+2.82%) |
Aug 31, 2004 | 14.59 | 14.75 | 14.50 | 14.56 | 416,100 | +0.09(+0.62%) |
Aug 30, 2004 | 15.25 | 15.30 | 14.41 | 14.47 | 1,177,100 | -0.50(-3.34%) |
Aug 27, 2004 | 16.62 | 16.83 | 14.90 | 14.97 | 3,222,800 | -3.73(-19.95%) |
Aug 26, 2004 | 19.17 | 19.28 | 18.51 | 18.70 | 186,300 | -0.58(-3.01%) |
Aug 25, 2004 | 18.70 | 19.28 | 18.70 | 19.28 | 74,500 | +0.38(+2.01%) |
Aug 24, 2004 | 18.74 | 19.16 | 18.46 | 18.90 | 137,100 | +0.38(+2.05%) |
Aug 23, 2004 | 18.90 | 18.90 | 18.32 | 18.52 | 70,511 | -0.26(-1.38%) |
Aug 20, 2004 | 18.11 | 18.80 | 18.03 | 18.78 | 82,000 | +0.72(+3.99%) |
Aug 19, 2004 | 18.24 | 18.24 | 17.83 | 18.06 | 56,400 | -0.18(-0.99%) |
Aug 18, 2004 | 17.78 | 18.24 | 17.46 | 18.24 | 73,604 | +0.57(+3.23%) |
Aug 17, 2004 | 17.79 | 17.95 | 17.48 | 17.67 | 41,800 | +0.11(+0.63%) |
Aug 16, 2004 | 17.25 | 17.76 | 17.23 | 17.56 | 60,600 | +0.10(+0.57%) |
Aug 13, 2004 | 17.62 | 17.62 | 17.32 | 17.46 | 65,300 | -0.04(-0.23%) |
Aug 12, 2004 | 17.45 | 17.99 | 17.41 | 17.50 | 50,600 | -0.08(-0.46%) |
Aug 11, 2004 | 17.51 | 17.66 | 17.30 | 17.58 | 107,500 | -0.16(-0.90%) |
Aug 10, 2004 | 17.86 | 18.11 | 17.50 | 17.74 | 128,400 | -0.18(-1.00%) |
Aug 09, 2004 | 17.61 | 18.01 | 17.50 | 17.92 | 170,000 | +0.16(+0.90%) |
Aug 06, 2004 | 18.08 | 18.15 | 17.50 | 17.76 | 141,700 | -0.33(-1.82%) |
Aug 05, 2004 | 18.85 | 19.21 | 18.01 | 18.09 | 130,700 | -0.85(-4.49%) |
Aug 04, 2004 | 18.81 | 19.13 | 18.81 | 18.94 | 168,700 | +0.28(+1.50%) |
Aug 03, 2004 | 19.56 | 19.66 | 18.63 | 18.66 | 135,500 | -0.96(-4.89%) |
Aug 02, 2004 | 18.67 | 19.63 | 18.66 | 19.62 | 612,000 | +0.99(+5.31%) |
Jul 30, 2004 | 18.49 | 18.80 | 18.30 | 18.63 | 130,100 | +0.16(+0.87%) |
Jul 29, 2004 | 17.56 | 18.70 | 17.50 | 18.47 | 510,100 | +0.83(+4.71%) |
Jul 28, 2004 | 17.71 | 18.04 | 17.50 | 17.64 | 105,300 | -0.18(-1.01%) |
Jul 27, 2004 | 17.71 | 18.14 | 17.45 | 17.82 | 152,800 | +0.21(+1.19%) |
Jul 26, 2004 | 17.80 | 18.00 | 17.56 | 17.61 | 168,100 | -0.22(-1.23%) |
Jul 23, 2004 | 18.02 | 18.02 | 17.50 | 17.83 | 227,100 | -0.15(-0.83%) |
Jul 22, 2004 | 16.63 | 18.13 | 16.60 | 17.98 | 539,000 | +1.27(+7.60%) |
Jul 21, 2004 | 18.64 | 18.64 | 16.27 | 16.71 | 909,700 | -1.92(-10.31%) |
Jul 20, 2004 | 18.16 | 18.74 | 18.12 | 18.63 | 275,200 | +0.42(+2.31%) |
Jul 19, 2004 | 18.95 | 18.95 | 18.16 | 18.21 | 167,700 | -0.62(-3.29%) |
Jul 16, 2004 | 18.34 | 18.84 | 18.05 | 18.83 | 173,700 | +0.58(+3.18%) |
Jul 15, 2004 | 18.47 | 18.58 | 18.15 | 18.25 | 108,500 | -0.12(-0.65%) |
Jul 14, 2004 | 17.50 | 18.70 | 17.50 | 18.37 | 196,600 | +0.77(+4.37%) |
Jul 13, 2004 | 17.68 | 17.97 | 17.50 | 17.60 | 107,100 | -0.21(-1.18%) |
Jul 12, 2004 | 18.15 | 18.20 | 17.64 | 17.81 | 241,900 | -0.38(-2.09%) |
Jul 09, 2004 | 18.02 | 18.32 | 18.02 | 18.19 | 149,400 | +0.12(+0.66%) |
Jul 08, 2004 | 18.95 | 19.13 | 17.93 | 18.07 | 251,700 | -0.99(-5.19%) |
Jul 07, 2004 | 19.04 | 19.52 | 19.00 | 19.06 | 153,500 | +0.02(+0.11%) |
Jul 06, 2004 | 19.17 | 19.48 | 18.90 | 19.04 | 190,500 | -0.29(-1.50%) |
Jul 02, 2004 | 19.20 | 19.48 | 19.10 | 19.33 | 110,900 | -0.07(-0.36%) |
Jul 01, 2004 | 19.83 | 19.97 | 19.20 | 19.40 | 206,500 | -0.53(-2.66%) |
Jun 30, 2004 | 19.63 | 19.94 | 19.45 | 19.93 | 158,100 | +0.43(+2.21%) |
Jun 29, 2004 | 19.01 | 19.64 | 19.00 | 19.50 | 188,300 | +0.44(+2.31%) |
Jun 28, 2004 | 19.71 | 19.73 | 19.04 | 19.06 | 132,700 | -0.35(-1.80%) |
Jun 25, 2004 | 19.22 | 19.68 | 19.07 | 19.41 | 176,800 | +0.16(+0.83%) |
Jun 24, 2004 | 19.10 | 19.39 | 18.95 | 19.25 | 141,000 | +0.22(+1.16%) |
Jun 23, 2004 | 18.51 | 19.31 | 18.51 | 19.03 | 182,900 | +0.37(+1.98%) |
Jun 22, 2004 | 18.09 | 18.79 | 18.03 | 18.66 | 192,400 | +0.44(+2.41%) |
Jun 21, 2004 | 18.69 | 19.06 | 18.20 | 18.22 | 213,700 | -0.47(-2.51%) |
Jun 18, 2004 | 18.55 | 19.17 | 18.55 | 18.69 | 220,700 | -0.11(-0.59%) |
Jun 17, 2004 | 19.64 | 19.73 | 18.40 | 18.80 | 447,900 | -0.88(-4.47%) |
Jun 16, 2004 | 20.37 | 20.40 | 19.55 | 19.68 | 196,500 | -0.40(-1.99%) |
Jun 15, 2004 | 19.74 | 20.28 | 19.60 | 20.08 | 136,300 | +0.55(+2.82%) |
Jun 14, 2004 | 20.36 | 20.42 | 19.52 | 19.53 | 220,800 | -0.87(-4.26%) |
Jun 10, 2004 | 20.49 | 20.60 | 20.30 | 20.40 | 151,400 | +0.10(+0.49%) |
Jun 09, 2004 | 20.78 | 20.99 | 20.21 | 20.30 | 119,000 | -0.43(-2.07%) |
Jun 08, 2004 | 20.69 | 20.82 | 20.19 | 20.73 | 278,400 | -0.17(-0.81%) |
Jun 07, 2004 | 21.39 | 21.40 | 20.82 | 20.90 | 374,600 | -0.22(-1.04%) |
Jun 04, 2004 | 21.05 | 21.30 | 20.94 | 21.12 | 151,300 | +0.07(+0.33%) |
Jun 03, 2004 | 21.64 | 21.65 | 20.92 | 21.05 | 211,900 | -0.48(-2.23%) |
Jun 02, 2004 | 22.12 | 22.12 | 21.39 | 21.53 | 216,600 | -0.71(-3.19%) |
Jun 01, 2004 | 22.34 | 22.66 | 21.96 | 22.24 | 293,600 | -0.09(-0.40%) |
May 28, 2004 | 21.89 | 22.63 | 21.62 | 22.33 | 274,600 | +0.71(+3.28%) |
May 27, 2004 | 21.56 | 22.00 | 21.51 | 21.62 | 162,600 | +0.02(+0.09%) |
May 26, 2004 | 21.45 | 22.02 | 21.26 | 21.60 | 314,900 | +0.38(+1.79%) |
May 25, 2004 | 20.55 | 21.32 | 20.55 | 21.22 | 140,400 | +0.49(+2.36%) |
May 24, 2004 | 20.32 | 20.86 | 20.32 | 20.73 | 98,200 | +0.25(+1.22%) |
May 21, 2004 | 20.73 | 20.85 | 20.06 | 20.48 | 212,600 | -0.25(-1.21%) |
May 20, 2004 | 20.76 | 21.09 | 20.51 | 20.73 | 84,500 | -0.16(-0.77%) |
May 19, 2004 | 21.03 | 21.70 | 20.79 | 20.89 | 171,100 | -0.27(-1.28%) |
May 18, 2004 | 21.00 | 21.25 | 20.83 | 21.16 | 61,200 | +0.35(+1.68%) |
May 17, 2004 | 21.00 | 21.90 | 20.45 | 20.81 | 201,900 | -0.35(-1.65%) |
May 14, 2004 | 21.21 | 21.58 | 21.10 | 21.16 | 83,700 | -0.29(-1.35%) |
May 13, 2004 | 21.45 | 21.80 | 21.20 | 21.45 | 104,700 | +0.14(+0.66%) |
May 12, 2004 | 21.31 | 21.85 | 20.72 | 21.31 | 195,600 | +0.03(+0.14%) |
May 11, 2004 | 21.27 | 21.89 | 21.07 | 21.28 | 164,500 | +0.13(+0.61%) |
May 10, 2004 | 21.32 | 21.50 | 20.89 | 21.15 | 267,400 | -0.47(-2.17%) |
May 07, 2004 | 22.02 | 22.88 | 21.38 | 21.62 | 186,300 | -0.81(-3.61%) |
May 06, 2004 | 22.54 | 22.74 | 22.20 | 22.43 | 96,200 | -0.26(-1.15%) |
May 05, 2004 | 22.94 | 23.21 | 22.58 | 22.69 | 125,400 | -0.15(-0.66%) |
May 04, 2004 | 22.94 | 23.22 | 22.51 | 22.84 | 192,200 | +0.13(+0.57%) |
May 03, 2004 | 23.01 | 23.48 | 22.50 | 22.71 | 433,500 | -0.04(-0.18%) |
Apr 30, 2004 | 23.24 | 24.00 | 22.15 | 22.75 | 393,700 | +0.48(+2.16%) |
Apr 29, 2004 | 22.71 | 22.98 | 21.91 | 22.27 | 237,600 | -0.48(-2.11%) |
Apr 28, 2004 | 23.33 | 23.33 | 22.16 | 22.75 | 224,400 | -0.53(-2.28%) |
Apr 27, 2004 | 23.02 | 23.58 | 22.39 | 23.28 | 188,400 | +0.04(+0.17%) |
Apr 26, 2004 | 23.04 | 23.47 | 22.90 | 23.24 | 113,200 | +0.01(+0.04%) |
Apr 23, 2004 | 23.56 | 23.80 | 22.82 | 23.23 | 147,400 | -0.18(-0.77%) |
Apr 22, 2004 | 23.28 | 23.99 | 22.95 | 23.41 | 136,300 | +0.22(+0.95%) |
Apr 21, 2004 | 23.36 | 23.72 | 22.85 | 23.19 | 223,000 | +0.09(+0.39%) |
Apr 20, 2004 | 24.05 | 24.87 | 22.90 | 23.10 | 267,900 | -0.99(-4.11%) |
Apr 19, 2004 | 24.15 | 24.89 | 23.42 | 24.09 | 297,800 | +0.00(+0.00%) |
Apr 16, 2004 | 23.03 | 24.99 | 22.88 | 24.09 | 587,100 | +1.03(+4.47%) |
Apr 15, 2004 | 23.38 | 23.86 | 22.90 | 23.06 | 142,700 | -0.17(-0.73%) |
Apr 14, 2004 | 23.60 | 23.98 | 22.87 | 23.23 | 172,800 | -0.46(-1.94%) |
Apr 13, 2004 | 24.31 | 24.46 | 22.87 | 23.69 | 228,200 | -0.51(-2.11%) |
Apr 12, 2004 | 23.69 | 25.00 | 23.51 | 24.20 | 493,500 | +1.13(+4.90%) |
Apr 08, 2004 | 25.11 | 25.30 | 23.00 | 23.07 | 705,000 | -1.53(-6.22%) |
Apr 07, 2004 | 22.23 | 24.75 | 22.08 | 24.60 | 929,600 | +1.98(+8.75%) |
Apr 06, 2004 | 21.80 | 23.00 | 21.40 | 22.62 | 493,500 | +1.19(+5.55%) |
Apr 05, 2004 | 20.40 | 21.88 | 20.22 | 21.43 | 270,900 | +1.13(+5.57%) |
Apr 02, 2004 | 20.57 | 20.83 | 20.25 | 20.30 | 138,700 | +0.05(+0.25%) |
Apr 01, 2004 | 19.95 | 20.75 | 19.86 | 20.25 | 198,800 | +0.25(+1.25%) |
Mar 31, 2004 | 19.70 | 20.23 | 19.61 | 20.00 | 204,700 | +0.29(+1.47%) |
Mar 30, 2004 | 19.50 | 19.80 | 19.39 | 19.71 | 124,200 | +0.22(+1.13%) |
Mar 29, 2004 | 20.10 | 20.22 | 19.28 | 19.49 | 249,400 | -0.49(-2.45%) |
Mar 26, 2004 | 20.09 | 20.20 | 19.95 | 19.98 | 90,100 | -0.10(-0.50%) |
Mar 25, 2004 | 19.83 | 20.21 | 19.82 | 20.08 | 215,900 | +0.37(+1.88%) |
Mar 24, 2004 | 19.73 | 20.15 | 19.55 | 19.71 | 124,100 | +0.11(+0.56%) |
Mar 23, 2004 | 20.20 | 20.84 | 19.53 | 19.60 | 225,700 | -0.43(-2.15%) |
Mar 22, 2004 | 19.66 | 20.76 | 19.66 | 20.03 | 341,700 | +0.31(+1.57%) |
Mar 19, 2004 | 19.92 | 20.00 | 19.51 | 19.72 | 108,100 | -0.03(-0.15%) |
Mar 18, 2004 | 19.76 | 19.95 | 19.55 | 19.75 | 107,300 | +0.05(+0.25%) |
Mar 17, 2004 | 19.50 | 20.00 | 19.50 | 19.70 | 160,100 | +0.29(+1.49%) |
Mar 16, 2004 | 19.70 | 20.22 | 19.19 | 19.41 | 190,200 | -0.07(-0.36%) |
Mar 15, 2004 | 20.19 | 21.36 | 19.30 | 19.48 | 1,051,900 | +0.29(+1.51%) |
Mar 12, 2004 | 18.12 | 19.21 | 18.12 | 19.19 | 233,800 | +1.20(+6.67%) |
Mar 11, 2004 | 17.46 | 18.48 | 17.40 | 17.99 | 203,600 | +0.49(+2.80%) |
Mar 10, 2004 | 18.30 | 18.66 | 17.18 | 17.50 | 141,900 | -0.78(-4.27%) |
Mar 09, 2004 | 18.76 | 18.77 | 18.05 | 18.28 | 190,500 | -0.49(-2.61%) |
Mar 08, 2004 | 19.18 | 19.42 | 18.77 | 18.77 | 80,400 | -0.38(-1.98%) |
Mar 05, 2004 | 19.34 | 19.56 | 19.10 | 19.15 | 58,100 | -0.18(-0.93%) |
Mar 04, 2004 | 19.59 | 19.59 | 19.06 | 19.33 | 88,200 | -0.10(-0.51%) |
Mar 03, 2004 | 19.72 | 19.84 | 19.20 | 19.43 | 156,800 | -0.45(-2.26%) |
Mar 02, 2004 | 19.95 | 20.35 | 19.88 | 19.88 | 180,100 | -0.12(-0.60%) |
Mar 01, 2004 | 19.50 | 20.32 | 19.21 | 20.00 | 173,700 | +0.46(+2.35%) |
Feb 27, 2004 | 19.51 | 19.71 | 19.41 | 19.54 | 60,100 | -0.02(-0.10%) |
Feb 26, 2004 | 19.36 | 19.70 | 19.30 | 19.56 | 101,300 | +0.18(+0.92%) |
Feb 25, 2004 | 19.30 | 19.50 | 19.11 | 19.38 | 127,300 | +0.29(+1.52%) |
Feb 24, 2004 | 19.61 | 19.68 | 18.90 | 19.09 | 136,600 | -0.41(-2.10%) |
Feb 23, 2004 | 20.50 | 20.50 | 19.48 | 19.50 | 141,400 | -0.89(-4.36%) |
Feb 20, 2004 | 20.18 | 20.40 | 19.86 | 20.39 | 122,700 | +0.19(+0.94%) |
Feb 19, 2004 | 20.39 | 20.45 | 20.00 | 20.20 | 120,200 | +0.00(+0.00%) |
Feb 18, 2004 | 20.21 | 20.45 | 20.13 | 20.20 | 49,300 | -0.21(-1.03%) |
Feb 17, 2004 | 20.26 | 20.41 | 19.85 | 20.41 | 73,800 | +0.55(+2.77%) |
Feb 13, 2004 | 20.15 | 20.47 | 19.81 | 19.86 | 69,400 | -0.26(-1.29%) |
Feb 12, 2004 | 19.87 | 20.23 | 19.86 | 20.12 | 44,600 | +0.12(+0.60%) |
Feb 11, 2004 | 20.45 | 20.65 | 19.90 | 20.00 | 127,300 | -0.39(-1.91%) |
Feb 10, 2004 | 20.11 | 20.39 | 19.75 | 20.39 | 67,400 | +0.34(+1.70%) |
Feb 09, 2004 | 20.09 | 20.51 | 19.90 | 20.05 | 76,900 | -0.14(-0.69%) |
Feb 06, 2004 | 19.29 | 20.27 | 19.12 | 20.19 | 128,200 | +0.94(+4.88%) |
Feb 05, 2004 | 19.30 | 19.49 | 19.01 | 19.25 | 88,200 | -0.10(-0.52%) |
Feb 04, 2004 | 20.05 | 20.05 | 19.10 | 19.35 | 155,400 | -0.65(-3.25%) |
Feb 03, 2004 | 20.20 | 20.32 | 19.73 | 20.00 | 197,200 | -0.24(-1.19%) |
Feb 02, 2004 | 20.61 | 21.25 | 19.81 | 20.24 | 266,400 | -0.38(-1.84%) |
Jan 30, 2004 | 20.95 | 21.40 | 20.59 | 20.62 | 141,000 | -0.18(-0.87%) |
Jan 29, 2004 | 21.06 | 21.89 | 20.54 | 20.80 | 202,800 | -0.20(-0.95%) |
Jan 28, 2004 | 22.08 | 22.19 | 20.46 | 21.00 | 218,300 | -0.89(-4.07%) |
Jan 27, 2004 | 22.43 | 22.60 | 21.80 | 21.89 | 112,900 | -0.61(-2.71%) |
Jan 26, 2004 | 22.18 | 22.59 | 22.00 | 22.50 | 82,100 | +0.34(+1.53%) |
Jan 23, 2004 | 22.46 | 22.46 | 21.99 | 22.16 | 56,000 | -0.14(-0.62%) |
Jan 22, 2004 | 22.85 | 23.06 | 22.10 | 22.30 | 136,400 | -0.49(-2.15%) |
Jan 21, 2004 | 21.99 | 23.17 | 21.70 | 22.79 | 228,400 | +0.85(+3.87%) |
Jan 20, 2004 | 21.69 | 22.20 | 21.50 | 21.94 | 221,900 | +0.26(+1.20%) |
Jan 16, 2004 | 21.40 | 21.87 | 21.27 | 21.68 | 208,400 | +0.43(+2.02%) |
Jan 15, 2004 | 21.30 | 21.45 | 21.00 | 21.25 | 114,409 | -0.13(-0.61%) |
Jan 14, 2004 | 20.83 | 21.39 | 20.83 | 21.38 | 147,779 | +0.40(+1.91%) |
Jan 13, 2004 | 21.44 | 21.59 | 20.37 | 20.98 | 299,691 | -0.43(-2.01%) |
Jan 12, 2004 | 21.61 | 21.72 | 21.35 | 21.41 | 121,102 | -0.05(-0.23%) |
Jan 09, 2004 | 21.90 | 22.03 | 21.18 | 21.46 | 141,509 | -0.48(-2.19%) |
Jan 08, 2004 | 21.42 | 22.35 | 21.37 | 21.94 | 388,806 | +0.82(+3.88%) |
Jan 07, 2004 | 19.81 | 21.38 | 19.70 | 21.12 | 380,199 | +1.26(+6.34%) |
Jan 06, 2004 | 19.12 | 19.93 | 18.76 | 19.86 | 131,200 | +0.43(+2.21%) |
Jan 05, 2004 | 19.17 | 19.52 | 19.01 | 19.43 | 87,000 | +0.11(+0.57%) |